Beiersdorf Aktiengesellschaft (VIE:BEI)
Austria · Delayed Price · Currency is EUR 95.94
+0.18 (0.19%)
At close: Oct 21, 2025
VIE:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 95.54 | 97.12 | 95.54 | 96.60 | - | 0.54% | 456 |
| Oct 22, 2025 | 94.22 | 96.08 | 94.22 | 96.08 | - | 0.15% | - |
| Oct 21, 2025 | 96.04 | 96.08 | 95.38 | 95.94 | - | 0.19% | - |
| Oct 20, 2025 | 95.26 | 95.82 | 95.26 | 95.76 | - | 0.55% | - |
| Oct 17, 2025 | 93.28 | 95.24 | 93.28 | 95.24 | - | 1.99% | - |
| Oct 16, 2025 | 92.64 | 93.38 | 92.50 | 93.38 | - | 1.10% | - |
| Oct 15, 2025 | 91.72 | 92.36 | 91.72 | 92.36 | - | 1.81% | 343 |
| Oct 14, 2025 | 90.44 | 91.36 | 90.44 | 90.72 | - | 0.33% | 120 |
| Oct 13, 2025 | 90.78 | 90.84 | 90.28 | 90.42 | - | 0.07% | 17 |
| Oct 10, 2025 | 91.80 | 91.80 | 90.34 | 90.36 | - | -0.90% | 342 |
| Oct 9, 2025 | 91.76 | 91.76 | 89.72 | 91.18 | - | -0.59% | 342 |
| Oct 8, 2025 | 91.50 | 91.72 | 91.36 | 91.72 | - | 0.15% | 20 |
| Oct 7, 2025 | 91.30 | 91.58 | 91.30 | 91.58 | - | 0.77% | - |
| Oct 6, 2025 | 90.56 | 91.70 | 90.18 | 90.88 | - | 0.40% | 114 |
| Oct 3, 2025 | 90.54 | 90.54 | 90.28 | 90.52 | - | 0.07% | - |
| Oct 2, 2025 | 89.18 | 90.46 | 89.18 | 90.46 | - | 1.89% | - |
| Oct 1, 2025 | 89.30 | 89.30 | 88.68 | 88.78 | - | -0.36% | - |
| Sep 30, 2025 | 88.16 | 89.32 | 88.16 | 89.10 | - | 0.77% | 94 |
| Sep 29, 2025 | 88.40 | 88.42 | 87.74 | 88.42 | - | 0.14% | - |
| Sep 26, 2025 | 87.42 | 88.30 | 87.42 | 88.30 | - | 0.57% | - |
| Sep 25, 2025 | 88.28 | 89.02 | 87.80 | 87.80 | - | -0.86% | - |
| Sep 24, 2025 | 89.36 | 89.36 | 88.44 | 88.56 | - | -0.94% | - |
| Sep 23, 2025 | 88.72 | 89.86 | 88.72 | 89.40 | - | 0.11% | 94 |
| Sep 22, 2025 | 89.96 | 89.96 | 89.30 | 89.30 | - | -0.51% | - |
| Sep 19, 2025 | 90.80 | 90.84 | 89.76 | 89.76 | - | -1.92% | 180 |
| Sep 18, 2025 | 92.66 | 92.66 | 90.46 | 91.52 | - | -0.87% | 791 |
| Sep 17, 2025 | 92.04 | 92.36 | 91.84 | 92.32 | - | -0.11% | 288 |
| Sep 16, 2025 | 93.60 | 93.60 | 92.42 | 92.42 | - | -2.18% | 555 |
| Sep 15, 2025 | 94.76 | 95.18 | 94.30 | 94.48 | - | -0.40% | 105 |
| Sep 12, 2025 | 95.06 | 95.06 | 94.62 | 94.86 | - | - | - |
| Sep 11, 2025 | 95.80 | 95.80 | 94.56 | 94.86 | - | -0.96% | 94 |
| Sep 10, 2025 | 96.98 | 97.34 | 95.64 | 95.78 | - | -2.31% | 489 |
| Sep 9, 2025 | 98.12 | 99.30 | 98.04 | 98.04 | - | 0.29% | 158 |
| Sep 8, 2025 | 96.88 | 97.76 | 96.78 | 97.76 | - | 0.49% | - |
| Sep 5, 2025 | 98.50 | 98.50 | 97.00 | 97.28 | - | -1.70% | 282 |
| Sep 4, 2025 | 98.52 | 99.36 | 98.52 | 98.96 | - | 0.96% | - |
| Sep 3, 2025 | 97.92 | 98.02 | 97.64 | 98.02 | - | 0.55% | - |
| Sep 2, 2025 | 96.94 | 99.42 | 96.94 | 97.48 | - | -0.31% | 282 |
| Sep 1, 2025 | 98.76 | 98.76 | 97.78 | 97.78 | - | -0.55% | - |
| Aug 29, 2025 | 99.60 | 99.60 | 98.32 | 98.32 | - | -1.05% | - |
| Aug 28, 2025 | 99.50 | 100.30 | 99.36 | 99.36 | - | 0.30% | - |
| Aug 27, 2025 | 99.04 | 99.24 | 98.94 | 99.06 | - | 0.43% | - |
| Aug 26, 2025 | 98.86 | 99.90 | 98.64 | 98.64 | - | -0.54% | - |
| Aug 25, 2025 | 99.26 | 100.25 | 99.18 | 99.18 | - | -0.34% | - |
| Aug 22, 2025 | 101.00 | 101.00 | 99.52 | 99.52 | - | -1.32% | 94 |
| Aug 21, 2025 | 102.60 | 102.60 | 100.35 | 100.85 | - | -1.99% | - |
| Aug 20, 2025 | 102.90 | 103.00 | 102.20 | 102.90 | - | -0.29% | - |
| Aug 19, 2025 | 102.80 | 103.20 | 102.80 | 103.20 | - | 0.78% | - |
| Aug 18, 2025 | 104.35 | 104.35 | 101.80 | 102.40 | - | 0.24% | 2 |
| Aug 15, 2025 | 101.90 | 102.85 | 101.90 | 102.15 | - | 0.99% | - |